|
 ACS - [Ticker: ACS.MC] |     | | Last Trade | 33.85 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.17 (+1.01%) | Open | 33.85 | | High | 34.13 | Low | 33.73 | | Volume | 601,883 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 33.68 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ACS.MC quotes from 2000-01-01 to 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-01 | 942,600 | 23.93 | 24.38 | 23.77 | 24.28 | 00:00:00 | | 2016-03-02 | 1,395,500 | 24.45 | 24.99 | 24.38 | 24.89 | 00:00:00 | | 2016-03-10 | 1,592,500 | 25.56 | 25.95 | 24.88 | 24.88 | 00:00:00 | | 2016-03-11 | 1,330,600 | 25.40 | 25.86 | 25.31 | 25.80 | 00:00:00 | | 2016-03-24 | 1,946,900 | 25.90 | 25.90 | 25.34 | 25.50 | 00:00:00 | | 2016-03-25 | 0 | 25.50 | 25.50 | 25.50 | 25.50 | 00:00:00 | | 2016-03-29 | 1,210,700 | 25.80 | 26.09 | 25.53 | 25.69 | 00:00:00 | | 2016-03-30 | 1,358,000 | 25.97 | 27.26 | 25.97 | 26.70 | 00:00:00 | | 2016-04-04 | 3,061,300 | 26.49 | 26.60 | 26.13 | 26.34 | 00:00:00 | | 2016-04-05 | 1,300,600 | 25.98 | 26.27 | 25.57 | 25.79 | 00:00:00 | | 2016-04-06 | 668,800 | 25.89 | 26.14 | 25.58 | 25.79 | 00:00:00 | | 2016-04-12 | 1,394,700 | 27.25 | 27.35 | 26.78 | 27.17 | 00:00:00 | | 2016-04-13 | 1,452,500 | 27.45 | 27.99 | 27.35 | 27.73 | 00:00:00 | | 2016-04-18 | 1,393,400 | 27.16 | 28.00 | 26.81 | 27.98 | 00:00:00 | | 2016-04-21 | 1,013,200 | 28.98 | 29.25 | 28.68 | 28.87 | 00:00:00 | | 2016-04-22 | 870,900 | 28.77 | 29.12 | 28.63 | 28.91 | 00:00:00 | | 2016-04-28 | 1,024,400 | 29.23 | 29.46 | 28.83 | 29.42 | 00:00:00 | | 2016-04-29 | 1,368,500 | 29.17 | 29.28 | 28.87 | 28.88 | 00:00:00 | | 2016-05-16 | 433,700 | 27.48 | 27.70 | 27.13 | 27.70 | 00:00:00 | | 2016-05-23 | 612,700 | 28.21 | 28.34 | 27.80 | 28.17 | 00:00:00 | | 2016-05-26 | 656,300 | 29.11 | 29.48 | 29.03 | 29.21 | 00:00:00 | | 2016-05-27 | 430,200 | 29.30 | 29.30 | 29.05 | 29.30 | 00:00:00 | | 2016-06-02 | 549,700 | 29.38 | 29.94 | 29.36 | 29.65 | 00:00:00 | | 2016-06-03 | 747,900 | 29.88 | 29.95 | 28.92 | 29.09 | 00:00:00 | | 2016-06-07 | 707,200 | 29.31 | 29.54 | 29.19 | 29.47 | 00:00:00 | | 2016-06-08 | 558,600 | 29.29 | 29.31 | 29.04 | 29.15 | 00:00:00 | | 2016-06-16 | 1,093,500 | 25.86 | 26.00 | 25.55 | 25.80 | 00:00:00 | | 2016-06-17 | 2,501,300 | 25.97 | 26.72 | 25.94 | 26.67 | 00:00:00 | | 2016-07-05 | 1,181,300 | 25.10 | 25.58 | 24.80 | 25.40 | 00:00:00 | | 2016-07-06 | 1,385,400 | 25.27 | 25.49 | 24.61 | 24.90 | 00:00:00 | | 2016-07-19 | 790,300 | 26.48 | 26.84 | 26.32 | 26.77 | 00:00:00 | | 2016-07-20 | 1,131,400 | 26.79 | 26.79 | 26.04 | 26.11 | 00:00:00 | | 2016-07-21 | 909,300 | 26.27 | 26.27 | 25.73 | 26.09 | 00:00:00 | | 2016-07-22 | 758,800 | 26.00 | 26.23 | 25.57 | 25.58 | 00:00:00 | | 2016-07-28 | 710,800 | 26.60 | 26.90 | 26.17 | 26.17 | 00:00:00 | | 2016-07-29 | 1,056,000 | 26.14 | 26.50 | 25.44 | 25.65 | 00:00:00 | | 2016-08-01 | 730,200 | 25.92 | 26.48 | 25.36 | 25.44 | 00:00:00 | | 2016-08-04 | 1,041,700 | 24.32 | 24.54 | 24.18 | 24.39 | 00:00:00 | | 2016-08-11 | 1,210,800 | 25.42 | 25.67 | 25.21 | 25.67 | 00:00:00 | | 2016-08-12 | 869,700 | 25.69 | 25.87 | 25.57 | 25.73 | 00:00:00 | | 2016-08-15 | 405,300 | 25.72 | 25.78 | 25.45 | 25.70 | 00:00:00 | | 2016-08-16 | 514,600 | 25.63 | 25.84 | 25.45 | 25.61 | 00:00:00 | | 2016-08-17 | 704,100 | 25.68 | 25.68 | 24.71 | 24.72 | 00:00:00 | | 2016-08-18 | 683,500 | 24.90 | 25.24 | 24.67 | 25.24 | 00:00:00 | | 2016-08-19 | 634,200 | 25.30 | 25.30 | 24.87 | 25.08 | 00:00:00 | | 2016-08-22 | 495,000 | 25.10 | 25.35 | 24.97 | 25.20 | 00:00:00 | | 2016-09-01 | 691,900 | 25.50 | 26.13 | 25.50 | 25.86 | 00:00:00 | | 2016-09-02 | 524,900 | 25.92 | 26.17 | 25.81 | 26.05 | 00:00:00 | | 2016-09-15 | 804,200 | 25.23 | 25.31 | 24.76 | 25.15 | 00:00:00 | | 2016-09-16 | 982,800 | 25.17 | 25.28 | 24.75 | 24.82 | 00:00:00 | | 2016-09-22 | 1,444,600 | 25.65 | 26.89 | 25.63 | 26.70 | 00:00:00 | | 2016-09-23 | 1,013,000 | 26.66 | 27.05 | 26.50 | 26.89 | 00:00:00 | | 2016-09-29 | 673,100 | 27.05 | 27.40 | 26.85 | 26.91 | 00:00:00 | | 2016-09-30 | 1,267,900 | 26.64 | 26.96 | 26.32 | 26.90 | 00:00:00 | | 2016-10-03 | 443,700 | 26.96 | 26.96 | 26.57 | 26.73 | 00:00:00 | | 2016-10-13 | 1,115,500 | 26.60 | 26.61 | 26.18 | 26.36 | 00:00:00 | | 2016-10-14 | 558,800 | 26.53 | 26.93 | 26.49 | 26.76 | 00:00:00 | | 2016-10-25 | 763,500 | 27.35 | 27.42 | 27.21 | 27.25 | 00:00:00 | | 2016-10-26 | 720,100 | 27.25 | 27.45 | 26.93 | 27.42 | 00:00:00 | | 2016-11-01 | 1,010,300 | 28.20 | 28.20 | 27.52 | 27.57 | 00:00:00 | | 2016-11-02 | 701,400 | 27.50 | 27.50 | 26.95 | 27.02 | 00:00:00 | | 2016-11-10 | 2,262,200 | 28.80 | 29.73 | 28.53 | 28.85 | 00:00:00 | | 2016-11-11 | 1,800,700 | 28.78 | 28.85 | 27.70 | 27.85 | 00:00:00 | | 2016-11-17 | 874,800 | 27.32 | 27.37 | 27.02 | 27.13 | 00:00:00 | | 2016-11-18 | 1,289,600 | 27.25 | 27.27 | 26.58 | 26.78 | 00:00:00 | | 2016-11-21 | 954,100 | 27.13 | 27.14 | 26.47 | 26.56 | 00:00:00 | | 2016-11-28 | 700,000 | 27.02 | 27.30 | 26.81 | 26.96 | 00:00:00 | | 2016-12-05 | 598,600 | 27.82 | 28.47 | 27.82 | 28.10 | 00:00:00 | | 2017-01-09 | 2,742,500 | 30.27 | 30.35 | 30.01 | 30.05 | 00:00:00 | | 2017-01-17 | 1,472,300 | 29.98 | 30.08 | 29.62 | 29.89 | 00:00:00 | | 2017-01-18 | 1,166,100 | 29.85 | 29.96 | 29.48 | 29.53 | 00:00:00 | | 2017-01-19 | 883,400 | 29.51 | 29.69 | 29.22 | 29.30 | 00:00:00 | | 2017-01-20 | 869,800 | 28.90 | 29.02 | 28.48 | 28.78 | 00:00:00 | | 2017-01-24 | 971,800 | 28.72 | 29.03 | 28.63 | 29.00 | 00:00:00 | | 2017-01-25 | 927,800 | 29.27 | 29.50 | 29.09 | 29.44 | 00:00:00 | | 2017-02-02 | 764,500 | 28.40 | 28.78 | 28.36 | 28.66 | 00:00:00 | | 2017-02-03 | 1,471,900 | 28.75 | 29.05 | 28.66 | 28.88 | 00:00:00 | | 2017-02-07 | 645,700 | 28.55 | 28.84 | 28.47 | 28.56 | 00:00:00 | | 2017-02-08 | 1,316,100 | 28.78 | 30.00 | 28.78 | 29.36 | 00:00:00 | | 2017-02-09 | 686,200 | 29.51 | 29.65 | 29.17 | 29.60 | 00:00:00 | | 2017-02-10 | 529,900 | 29.75 | 29.87 | 29.55 | 29.75 | 00:00:00 | | 2017-02-13 | 694,700 | 29.92 | 30.18 | 29.77 | 30.05 | 00:00:00 | | 2017-02-14 | 524,500 | 30.19 | 30.19 | 29.79 | 29.89 | 00:00:00 | | 2017-02-15 | 834,500 | 30.00 | 30.07 | 29.81 | 30.00 | 00:00:00 | | 2017-02-23 | 497,100 | 29.63 | 29.89 | 29.44 | 29.54 | 00:00:00 | | 2017-02-24 | 718,100 | 29.54 | 29.62 | 29.24 | 29.33 | 00:00:00 | | 2017-02-28 | 1,173,300 | 29.80 | 30.06 | 29.58 | 29.63 | 00:00:00 | | 2017-03-01 | 1,624,600 | 30.10 | 30.58 | 29.46 | 30.20 | 00:00:00 | | 2017-03-02 | 1,512,900 | 30.05 | 30.15 | 29.95 | 30.07 | 00:00:00 | | 2017-03-03 | 718,600 | 30.00 | 30.46 | 29.88 | 30.41 | 00:00:00 | | 2017-03-06 | 961,200 | 30.38 | 30.58 | 30.30 | 30.44 | 00:00:00 | | 2017-03-09 | 836,700 | 30.24 | 30.49 | 30.15 | 30.24 | 00:00:00 | | 2017-03-10 | 698,300 | 30.28 | 30.49 | 30.20 | 30.20 | 00:00:00 | | 2017-03-17 | 1,854,000 | 30.25 | 31.07 | 30.22 | 31.03 | 00:00:00 | | 2017-03-20 | 567,800 | 30.93 | 31.24 | 30.85 | 30.85 | 00:00:00 | | 2017-03-30 | 1,917,500 | 30.86 | 31.74 | 30.69 | 31.61 | 00:00:00 | | 2017-03-31 | 1,757,800 | 31.60 | 31.90 | 31.32 | 31.90 | 00:00:00 | | 2017-04-27 | 1,767,900 | 33.70 | 33.82 | 33.56 | 33.82 | 00:00:00 | | 2017-04-28 | 12,520,400 | 33.59 | 34.14 | 33.48 | 34.03 | 00:00:00 | | 2017-05-02 | 2,237,100 | 34.01 | 34.50 | 33.90 | 34.50 | 00:00:00 | | 2017-05-03 | 1,520,300 | 34.46 | 34.52 | 34.12 | 34.27 | 00:00:00 | | 2017-05-08 | 1,005,600 | 35.08 | 35.08 | 34.37 | 34.69 | 00:00:00 | | 2017-05-11 | 1,152,300 | 34.87 | 35.00 | 34.42 | 34.59 | 00:00:00 | | 2017-05-12 | 1,333,200 | 34.70 | 36.10 | 34.56 | 35.66 | 00:00:00 | | 2017-05-15 | 716,701 | 35.80 | 35.96 | 35.47 | 35.75 | 00:00:00 | | 2017-05-16 | 995,509 | 35.80 | 35.80 | 35.35 | 35.46 | 00:00:00 | | 2017-05-17 | 2,164,920 | 35.21 | 35.58 | 34.51 | 34.55 | 00:00:00 | | 2017-05-18 | 1,134,462 | 34.42 | 34.89 | 33.96 | 34.76 | 00:00:00 | | 2017-05-19 | 1,091,470 | 34.65 | 35.69 | 34.47 | 35.69 | 00:00:00 | | 2017-05-22 | 1,180,151 | 35.70 | 36.02 | 35.48 | 35.53 | 00:00:00 | | 2017-05-23 | 933,995 | 35.23 | 35.88 | 35.06 | 35.85 | 00:00:00 | | 2017-05-24 | 1,415,596 | 35.92 | 36.50 | 35.84 | 36.07 | 00:00:00 | | 2017-05-25 | 823,666 | 36.08 | 36.54 | 35.80 | 36.29 | 00:00:00 | | 2017-05-26 | 1,325,987 | 36.21 | 36.23 | 35.54 | 35.76 | 00:00:00 | | 2017-05-29 | 557,630 | 35.77 | 36.23 | 35.69 | 36.17 | 00:00:00 | | 2017-05-30 | 913,480 | 35.93 | 36.06 | 35.41 | 35.60 | 00:00:00 | | 2017-05-31 | 1,506,699 | 35.75 | 36.11 | 35.34 | 35.57 | 00:00:00 | | 2017-06-01 | 3,635,336 | 35.46 | 35.90 | 35.42 | 35.63 | 00:00:00 | | 2017-06-02 | 1,617,417 | 35.80 | 35.90 | 35.56 | 35.62 | 00:00:00 | | 2017-06-05 | 668,647 | 35.55 | 35.89 | 35.43 | 35.79 | 00:00:00 | | 2017-06-06 | 1,054,234 | 35.75 | 35.87 | 35.52 | 35.70 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
